Interpublic Group of Companies (The)
[WKN: 851781 | ISIN: US4606901001]
Aktienkurse
30,340$ -0,26%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid: Ask:

Aktienkurse zur Interpublic Group of Companies (The) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.04.2024 30,38 30,55 30,06 30,35 -0,23% 2.486.542,00
15.04.2024 30,65 31,02 30,29 30,42 -0,10% 4.100.480,00
12.04.2024 30,72 30,80 30,42 30,45 -1,52% 2.652.783,00
11.04.2024 30,75 31,02 30,58 30,92 0,78% 2.534.024,00
10.04.2024 31,35 31,41 30,54 30,68 -3,37% 3.864.140,00
09.04.2024 31,36 31,77 31,15 31,75 0,89% 2.874.970,00
08.04.2024 31,63 31,86 31,45 31,47 0,03% 2.815.179,00
05.04.2024 31,79 32,08 31,46 31,46 -1,41% 2.289.939,00
04.04.2024 32,52 32,56 31,85 31,91 -0,75% 2.681.310,00
03.04.2024 32,17 32,38 32,05 32,15 0,03% 2.859.649,00
02.04.2024 32,33 32,35 31,93 32,14 -1,11% 3.768.024,00
01.04.2024 32,65 32,71 32,37 32,50 -0,40% 3.705.848,00
28.03.2024 32,78 32,97 32,18 32,63 -0,43% 5.884.953,00
27.03.2024 32,16 32,87 32,14 32,77 2,21% 3.488.115,00
26.03.2024 32,44 32,59 32,04 32,06 -1,08% 2.818.222,00
25.03.2024 32,73 32,97 32,19 32,41 -1,04% 4.877.263,00
22.03.2024 33,10 33,27 32,72 32,75 -1,03% 2.628.393,00
21.03.2024 32,95 33,29 32,79 33,09 0,85% 3.276.671,00
20.03.2024 32,27 32,85 32,13 32,81 1,77% 2.614.430,00
19.03.2024 32,48 32,74 32,14 32,24 -0,59% 3.661.540,00
18.03.2024 32,38 32,69 32,08 32,43 0,12% 3.977.982,00
15.03.2024 32,46 32,87 32,32 32,39 -0,83% 15.353.438,00
14.03.2024 32,85 35,17 31,84 32,66 -1,12% 13.153.661,00
13.03.2024 32,52 33,22 32,52 33,03 1,47% 4.693.831,00
12.03.2024 33,00 33,53 32,45 32,55 -1,21% 6.080.375,00
11.03.2024 32,40 32,97 32,40 32,95 2,14% 5.085.214,00
08.03.2024 32,69 33,16 32,25 32,26 -0,86% 3.866.401,00
07.03.2024 31,93 32,61 31,93 32,54 2,17% 4.152.795,00
06.03.2024 31,81 31,97 31,27 31,85 0,16% 4.414.549,00
05.03.2024 31,72 32,52 31,68 31,80 -0,44% 3.914.887,00
04.03.2024 31,59 32,02 31,36 31,94 2,37% 6.521.996,00
01.03.2024 31,36 31,51 30,87 31,20 -0,64% 3.587.208,00
29.02.2024 31,55 31,72 31,14 31,40 -1,07% 5.009.968,00
28.02.2024 32,04 32,19 31,59 31,74 -2,04% 2.828.109,00
27.02.2024 32,29 32,47 32,05 32,40 0,37% 2.940.452,00
26.02.2024 32,27 32,66 32,16 32,28 -0,06% 2.548.805,00
23.02.2024 32,41 32,66 31,93 32,30 -0,46% 5.741.150,00
22.02.2024 32,35 32,67 32,11 32,45 0,06% 3.113.743,00
21.02.2024 32,45 32,59 32,17 32,43 -0,52% 2.318.103,00
20.02.2024 32,32 32,63 32,13 32,60 0,46% 2.983.643,00
16.02.2024 32,23 32,61 32,09 32,45 0,15% 3.487.558,00
15.02.2024 31,88 32,75 31,85 32,40 2,14% 3.406.896,00
14.02.2024 31,91 31,97 31,34 31,72 0,06% 3.200.556,00
13.02.2024 31,65 31,89 31,12 31,70 -1,06% 5.209.046,00
12.02.2024 30,91 32,07 30,83 32,04 4,09% 5.012.195,00
09.02.2024 31,60 31,71 30,60 30,78 -3,21% 6.647.457,00
08.02.2024 32,00 33,10 31,56 31,80 -1,36% 7.142.023,00
07.02.2024 33,24 33,24 31,85 32,24 -2,27% 7.782.961,00
06.02.2024 32,84 33,17 32,70 32,99 0,24% 4.335.912,00
05.02.2024 32,80 33,03 32,40 32,91 -0,51% 5.069.519,00
02.02.2024 33,02 33,32 32,81 33,08 -0,36% 3.536.582,00
01.02.2024 33,07 33,22 32,64 33,20 0,64% 3.565.037,00
31.01.2024 33,27 33,49 32,98 32,99 -0,84% 2.828.375,00
30.01.2024 33,30 33,57 33,23 33,27 -0,39% 2.179.934,00
29.01.2024 33,00 33,40 32,84 33,40 1,27% 3.042.550,00
26.01.2024 33,13 33,14 32,74 32,98 0,18% 2.636.327,00
25.01.2024 32,45 32,93 32,37 32,92 2,14% 3.201.344,00
24.01.2024 32,53 32,78 32,21 32,23 -0,15% 2.671.093,00
23.01.2024 32,44 32,70 32,13 32,28 0,53% 2.388.748,00
22.01.2024 32,00 32,43 31,92 32,11 0,82% 3.509.032,00
19.01.2024 31,77 31,87 31,23 31,85 0,25% 3.318.021,00
18.01.2024 31,74 31,86 31,42 31,77 0,99% 4.499.904,00
17.01.2024 31,54 31,66 31,27 31,46 -1,10% 4.355.192,00
16.01.2024 31,71 31,95 31,53 31,81 -0,50% 3.564.104,00
12.01.2024 32,67 32,77 31,89 31,97 -1,63% 2.503.951,00
11.01.2024 32,43 32,53 31,79 32,50 -0,25% 3.224.636,00
10.01.2024 33,02 33,06 32,44 32,58 -1,00% 3.559.643,00
09.01.2024 32,88 33,06 32,72 32,91 -0,96% 2.516.719,00
08.01.2024 32,53 33,36 32,45 33,23 2,44% 4.060.689,00
05.01.2024 32,20 32,77 32,19 32,44 0,78% 3.164.266,00
04.01.2024 32,27 32,56 31,96 32,19 0,22% 4.069.637,00
03.01.2024 33,00 33,00 32,08 32,12 -2,96% 2.557.683,00
02.01.2024 32,64 33,21 32,44 33,10 1,41% 3.582.757,00
29.12.2023 32,94 32,95 32,36 32,64 -0,91% 2.954.350,00
28.12.2023 32,92 33,07 32,78 32,94 -0,03% 1.834.984,00
27.12.2023 33,05 33,19 32,83 32,95 -0,48% 1.864.986,00
26.12.2023 33,01 33,23 32,75 33,11 0,76% 1.442.864,00
22.12.2023 33,11 33,13 32,67 32,86 -0,33% 2.173.548,00
21.12.2023 32,80 33,00 32,43 32,97 1,41% 2.500.570,00
20.12.2023 32,89 33,09 32,44 32,51 -1,43% 2.418.920,00
19.12.2023 32,88 33,12 32,77 32,98 0,86% 1.916.609,00
18.12.2023 32,74 33,00 32,38 32,70 -0,46% 3.437.205,00
15.12.2023 32,60 33,53 32,58 32,85 0,34% 9.528.750,00
14.12.2023 31,81 32,76 31,77 32,74 3,94% 6.357.305,00
13.12.2023 31,31 31,56 30,83 31,50 0,54% 3.493.137,00
12.12.2023 31,54 31,62 31,21 31,33 -0,85% 3.312.080,00
11.12.2023 31,08 31,92 31,08 31,60 1,22% 5.152.939,00
08.12.2023 30,90 31,31 30,69 31,22 1,27% 2.843.178,00
07.12.2023 31,26 31,33 30,67 30,83 -1,00% 5.064.449,00
06.12.2023 31,13 31,56 31,02 31,14 1,04% 3.489.638,00
05.12.2023 31,26 31,43 30,56 30,82 -2,16% 3.402.554,00
04.12.2023 31,21 31,81 31,10 31,50 0,61% 3.281.783,00
01.12.2023 30,76 31,36 30,46 31,31 1,85% 3.577.669,00
30.11.2023 30,44 30,80 30,28 30,74 0,33% 4.330.470,00
29.11.2023 30,40 30,90 30,40 30,64 1,52% 3.172.071,00
28.11.2023 30,32 30,35 30,05 30,18 -0,56% 2.198.823,00
27.11.2023 30,40 30,54 30,30 30,35 -0,88% 2.138.114,00
24.11.2023 30,55 30,69 30,30 30,62 0,49% 1.045.312,00
22.11.2023 30,42 30,66 30,26 30,47 0,79% 1.924.421,00
21.11.2023 30,33 30,45 30,21 30,23 -0,92% 1.852.904,00